Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Federal Agricultural Mortgage Corp (NY: AGM )

186.46 +1.08 (+0.58%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 5.727 6.043 5.603 6.016 318,211 +0.29(+5.05%)
Feb 25, 2010 5.534 5.727 5.438 5.727 208,768 +0.13(+2.34%)
Feb 24, 2010 5.362 5.658 5.334 5.596 158,498 +0.22(+4.10%)
Feb 23, 2010 5.431 5.472 5.334 5.376 68,475 -0.11(-2.01%)
Feb 22, 2010 5.369 5.513 5.321 5.486 153,364 +0.20(+3.78%)
Feb 19, 2010 5.231 5.348 5.183 5.286 75,979 +0.01(+0.26%)
Feb 18, 2010 5.424 5.424 5.176 5.272 146,508 -0.16(-2.92%)
Feb 17, 2010 5.451 5.451 5.286 5.431 63,812 +0.00(+0.00%)
Feb 16, 2010 5.224 5.458 5.183 5.431 131,762 +0.31(+6.05%)
Feb 12, 2010 5.162 5.121 5.121 5.121 42,132 -0.08(-1.46%)
Feb 11, 2010 5.162 5.217 5.073 5.197 92,772 +0.03(+0.53%)
Feb 10, 2010 4.997 5.190 4.963 5.169 76,016 +0.14(+2.88%)
Feb 09, 2010 4.887 5.107 4.880 5.025 76,353 +0.17(+3.55%)
Feb 08, 2010 4.811 4.880 4.715 4.853 63,779 +0.05(+1.00%)
Feb 05, 2010 4.887 4.956 4.729 4.804 197,873 -0.08(-1.69%)
Feb 04, 2010 5.059 5.087 4.866 4.887 161,283 -0.15(-3.01%)
Feb 03, 2010 5.128 5.190 4.983 5.038 88,360 -0.05(-0.95%)
Feb 02, 2010 5.100 5.114 4.887 5.087 223,645 +0.05(+0.96%)
Feb 01, 2010 5.210 5.238 5.004 5.038 150,965 -0.17(-3.17%)
Jan 29, 2010 5.376 5.431 5.183 5.204 113,848 +0.14(+2.86%)
Jan 28, 2010 5.080 5.362 4.997 5.059 261,147 +0.02(+0.41%)
Jan 27, 2010 5.107 5.121 4.963 5.038 67,131 -0.08(-1.48%)
Jan 26, 2010 4.928 5.128 4.928 5.114 232,267 +0.18(+3.63%)
Jan 25, 2010 4.791 4.990 4.701 4.935 219,036 +0.19(+4.06%)
Jan 22, 2010 4.880 4.921 4.736 4.742 147,332 -0.17(-3.50%)
Jan 21, 2010 4.894 5.052 4.887 4.915 182,140 +0.01(+0.28%)
Jan 20, 2010 4.839 4.901 4.804 4.901 57,820 +0.03(+0.71%)
Jan 19, 2010 4.839 4.901 4.784 4.866 78,604 +0.03(+0.57%)
Jan 15, 2010 4.880 4.839 4.839 4.839 57,677 -0.06(-1.26%)
Jan 14, 2010 4.798 4.908 4.742 4.901 59,842 +0.08(+1.71%)
Jan 13, 2010 4.729 4.866 4.708 4.818 95,534 +0.10(+2.19%)
Jan 12, 2010 4.791 4.825 4.674 4.715 118,551 -0.10(-2.14%)
Jan 11, 2010 4.839 4.880 4.756 4.818 80,487 -0.03(-0.71%)
Jan 08, 2010 4.846 4.866 4.694 4.853 171,649 +0.03(+0.71%)
Jan 07, 2010 4.804 4.915 4.694 4.818 127,496 +0.01(+0.29%)
Jan 06, 2010 4.839 4.935 4.770 4.804 162,549 -0.08(-1.55%)
Jan 05, 2010 4.887 4.956 4.825 4.880 104,723 -0.03(-0.56%)
Jan 04, 2010 4.970 4.970 4.818 4.908 159,875 +0.08(+1.71%)
Dec 31, 2009 4.798 4.825 4.825 4.825 117,389 +0.06(+1.15%)
Dec 30, 2009 4.859 4.915 4.722 4.770 88,669 -0.11(-2.26%)
Dec 29, 2009 4.942 4.942 4.825 4.880 94,419 -0.02(-0.42%)
Dec 28, 2009 4.818 5.059 4.811 4.901 142,860 +0.06(+1.28%)
Dec 24, 2009 4.825 4.970 4.804 4.839 52,185 -0.01(-0.14%)
Dec 23, 2009 4.846 4.873 4.791 4.846 57,551 -0.02(-0.42%)
Dec 22, 2009 4.866 4.894 4.818 4.866 70,333 +0.03(+0.57%)
Dec 21, 2009 4.901 4.901 4.715 4.839 102,879 +0.00(+0.00%)
Dec 18, 2009 4.804 4.866 4.681 4.839 106,617 +0.09(+1.88%)
Dec 17, 2009 4.646 4.777 4.612 4.749 129,038 +0.04(+0.88%)
Dec 16, 2009 4.495 4.784 4.495 4.708 183,977 +0.19(+4.11%)
Dec 15, 2009 4.605 4.605 4.515 4.522 125,716 -0.12(-2.52%)
Dec 14, 2009 4.467 4.646 4.398 4.639 551,729 +0.33(+7.67%)
Dec 11, 2009 4.316 4.412 4.206 4.309 153,605 -0.03(-0.79%)
Dec 10, 2009 4.343 4.377 4.179 4.343 132,926 +0.01(+0.16%)
Dec 09, 2009 4.452 4.459 4.302 4.336 130,848 -0.14(-3.20%)
Dec 08, 2009 4.466 4.555 4.432 4.480 97,396 -0.03(-0.76%)
Dec 07, 2009 4.459 4.514 4.446 4.514 101,931 +0.07(+1.54%)
Dec 04, 2009 4.548 4.562 4.425 4.446 166,618 +0.03(+0.62%)
Dec 03, 2009 4.562 4.569 4.418 4.418 136,366 -0.08(-1.82%)
Dec 02, 2009 4.555 4.664 4.487 4.500 172,383 -0.09(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.